Abbott Laboratories (NY: ABT )

128.50 USD +3.43 (+2.74%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.38 45.12 44.26 44.75 13,423,155 +0.30(+0.67%)
Jul 28, 2016 44.02 45.16 43.93 44.45 18,284,690 +0.78(+1.79%)
Jul 27, 2016 43.57 43.90 43.24 43.67 15,187,617 +0.07(+0.16%)
Jul 26, 2016 43.39 43.62 43.36 43.60 8,664,793 +0.19(+0.44%)
Jul 25, 2016 43.08 43.44 43.06 43.41 11,525,920 +0.24(+0.56%)
Jul 22, 2016 43.05 43.26 42.81 43.17 10,205,059 +0.13(+0.30%)
Jul 21, 2016 42.88 43.42 42.81 43.04 11,491,486 +0.39(+0.91%)
Jul 20, 2016 42.80 42.92 42.10 42.65 13,686,043 +0.85(+2.03%)
Jul 19, 2016 41.94 41.99 41.60 41.80 8,461,768 -0.29(-0.69%)
Jul 18, 2016 42.05 42.23 41.81 42.09 7,523,951 -0.01(-0.02%)
Jul 15, 2016 42.40 42.53 42.03 42.10 7,693,538 -0.18(-0.43%)
Jul 14, 2016 42.34 42.42 42.02 42.28 9,011,756 +0.31(+0.74%)
Jul 13, 2016 42.24 42.51 41.85 41.97 7,920,234 -0.50(-1.18%)
Jul 12, 2016 42.34 42.65 42.13 42.47 8,268,692 +0.35(+0.83%)
Jul 11, 2016 42.03 42.31 42.00 42.12 9,053,078 +0.23(+0.55%)
Jul 08, 2016 41.60 42.26 41.36 41.89 11,071,768 +0.53(+1.28%)
Jul 07, 2016 40.83 41.57 40.80 41.36 17,624,412 +0.53(+1.30%)
Jul 06, 2016 39.27 40.88 39.25 40.83 13,176,575 +1.39(+3.52%)
Jul 05, 2016 39.31 39.56 39.21 39.44 10,029,156 -0.10(-0.25%)
Jul 01, 2016 39.31 39.54 39.54 39.54 6,904,600 +0.23(+0.59%)
Jun 30, 2016 38.65 39.31 38.57 39.31 10,424,992 +0.74(+1.92%)
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480 +1.01(+2.69%)
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696 +0.61(+1.65%)
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945 -0.96(-2.53%)
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037 -1.72(-4.34%)
Jun 23, 2016 39.06 39.63 38.99 39.63 10,755,509 +0.89(+2.30%)
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,030 +1.01(+2.68%)
Jun 21, 2016 38.00 38.18 37.70 37.73 8,840,962 -0.02(-0.05%)
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,111 +0.36(+0.96%)
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994 -0.11(-0.29%)
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861 +0.07(+0.19%)
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278 -0.23(-0.61%)
Jun 14, 2016 37.87 37.89 37.44 37.66 9,613,240 -0.20(-0.53%)
Jun 13, 2016 38.32 38.56 37.85 37.86 11,108,222 -0.54(-1.41%)
Jun 10, 2016 38.67 38.70 38.23 38.40 7,926,099 -0.47(-1.21%)
Jun 09, 2016 38.87 39.08 38.77 38.87 10,093,110 -0.04(-0.10%)
Jun 08, 2016 38.90 39.06 38.65 38.91 9,133,984 -0.02(-0.05%)
Jun 07, 2016 39.12 39.28 38.92 38.93 10,202,615 -0.24(-0.61%)
Jun 06, 2016 39.25 39.38 39.05 39.17 9,157,026 -0.01(-0.03%)
Jun 03, 2016 39.52 39.54 39.02 39.18 10,841,185 -0.35(-0.89%)
Jun 02, 2016 39.50 39.64 39.35 39.53 12,758,410 +0.03(+0.08%)
Jun 01, 2016 39.37 39.62 39.30 39.50 11,554,986 -0.13(-0.33%)
May 31, 2016 39.33 39.67 39.14 39.63 15,887,012 +0.33(+0.84%)
May 27, 2016 39.04 39.30 39.30 39.30 12,339,400 +0.41(+1.05%)
May 26, 2016 38.65 38.95 38.54 38.89 12,446,010 +0.21(+0.54%)
May 25, 2016 38.06 38.77 38.03 38.68 16,141,154 +0.70(+1.84%)
May 24, 2016 37.49 38.07 37.43 37.98 8,678,415 +0.61(+1.63%)
May 23, 2016 37.72 37.75 37.27 37.37 7,125,736 -0.23(-0.61%)
May 20, 2016 37.55 37.78 37.48 37.60 7,807,640 +0.36(+0.97%)
May 19, 2016 37.56 37.68 36.89 37.24 8,221,339 -0.51(-1.35%)
May 18, 2016 37.75 38.10 37.49 37.75 10,641,315 +0.04(+0.11%)
May 17, 2016 38.22 38.30 37.55 37.71 8,357,129 -0.54(-1.41%)
May 16, 2016 37.60 38.41 37.60 38.25 10,178,499 +0.65(+1.73%)
May 13, 2016 37.86 38.06 37.47 37.60 9,337,889 -0.40(-1.05%)
May 12, 2016 38.14 38.17 37.52 38.00 10,395,442 -0.01(-0.03%)
May 11, 2016 38.20 38.29 37.90 38.01 10,598,334 -0.09(-0.24%)
May 10, 2016 38.30 38.30 37.78 38.10 11,227,049 +0.12(+0.32%)
May 09, 2016 38.11 38.58 37.88 37.98 11,155,561 +0.01(+0.03%)
May 06, 2016 38.22 38.40 37.71 37.97 11,399,947 -0.53(-1.38%)
May 05, 2016 38.28 38.73 38.10 38.50 16,529,367 +0.40(+1.05%)
May 04, 2016 38.35 38.46 38.00 38.10 13,975,308 -0.45(-1.17%)
May 03, 2016 38.80 38.83 38.21 38.55 18,241,628 -0.30(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.